Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Metaverse ETF (NY: VR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 36.48 36.59 36.09 36.11 801,189 -0.38(-1.04%)
May 30, 2013 36.08 36.53 36.01 36.49 1,175,743 +0.44(+1.22%)
May 29, 2013 35.45 36.16 35.18 36.05 1,543,837 +0.60(+1.69%)
May 28, 2013 35.70 35.83 35.28 35.45 1,077,390 -0.10(-0.28%)
May 24, 2013 35.44 35.56 35.15 35.55 945,662 -0.07(-0.20%)
May 23, 2013 35.55 35.81 35.52 35.62 965,721 -0.17(-0.47%)
May 22, 2013 35.90 36.10 35.64 35.79 1,348,843 -0.15(-0.42%)
May 21, 2013 36.48 36.57 35.89 35.94 1,176,127 -0.54(-1.48%)
May 20, 2013 36.59 36.74 36.31 36.48 1,109,942 -0.09(-0.25%)
May 17, 2013 37.20 37.32 36.52 36.57 1,546,331 -0.57(-1.53%)
May 16, 2013 38.00 38.20 37.12 37.14 2,041,138 -1.06(-2.77%)
May 15, 2013 37.51 38.21 37.51 38.20 1,731,722 +0.73(+1.95%)
May 13, 2013 37.54 37.75 37.47 37.47 1,034,876 -0.21(-0.56%)
May 10, 2013 38.22 38.22 37.64 37.68 1,122,137 -0.45(-1.18%)
May 09, 2013 38.83 38.97 38.01 38.13 1,404,751 -0.66(-1.70%)
May 08, 2013 38.64 38.88 38.46 38.79 998,595 +0.23(+0.60%)
May 07, 2013 38.41 38.60 38.00 38.56 3,081,160 +0.19(+0.50%)
May 06, 2013 38.48 38.55 38.14 38.37 622,290 +0.02(+0.05%)
May 03, 2013 38.55 38.40 38.01 38.35 796,495 +0.04(+0.10%)
May 02, 2013 38.60 38.60 37.78 38.31 849,319 -0.26(-0.67%)
May 01, 2013 38.62 38.89 38.41 38.57 649,409 -0.04(-0.10%)
Apr 30, 2013 38.52 38.67 38.41 38.61 669,040 +0.17(+0.44%)
Apr 29, 2013 38.73 38.82 38.31 38.44 972,861 -0.15(-0.39%)
Apr 26, 2013 39.49 39.00 38.16 38.59 1,592,644 -0.41(-1.05%)
Apr 25, 2013 39.09 39.17 38.65 39.00 674,498 +0.03(+0.08%)
Apr 24, 2013 38.40 38.99 38.30 38.97 1,236,981 +0.55(+1.43%)
Apr 23, 2013 38.05 38.44 37.97 38.42 686,262 +0.62(+1.64%)
Apr 22, 2013 37.88 38.07 37.63 37.80 624,435 -0.08(-0.21%)
Apr 19, 2013 37.49 37.88 37.47 37.88 474,106 +0.45(+1.20%)
Apr 18, 2013 37.55 37.67 37.15 37.43 1,025,147 -0.03(-0.08%)
Apr 17, 2013 36.88 37.63 36.66 37.46 1,327,154 +0.47(+1.27%)
Apr 16, 2013 36.56 37.03 36.52 36.99 957,977 +0.46(+1.26%)
Apr 15, 2013 37.05 37.62 36.49 36.53 1,144,171 -1.17(-3.10%)
Apr 12, 2013 37.60 38.04 37.59 37.70 781,044 +0.08(+0.21%)
Apr 11, 2013 37.34 37.64 37.20 37.62 987,292 +0.39(+1.05%)
Apr 10, 2013 37.81 37.91 36.99 37.23 1,600,589 -0.48(-1.27%)
Apr 09, 2013 38.12 38.12 37.70 37.71 709,214 -0.26(-0.68%)
Apr 08, 2013 37.55 37.98 37.55 37.97 647,067 +0.37(+0.98%)
Apr 05, 2013 37.50 37.65 37.27 37.60 916,383 -0.12(-0.32%)
Apr 04, 2013 37.85 38.04 37.53 37.72 821,794 -0.06(-0.16%)
Apr 03, 2013 37.65 38.02 37.61 37.78 1,323,900 +0.19(+0.51%)
Apr 02, 2013 37.86 37.97 37.47 37.59 683,276 -0.08(-0.21%)
Apr 01, 2013 37.48 37.76 37.38 37.67 686,453 +0.30(+0.80%)
Mar 28, 2013 37.32 37.49 37.09 37.37 1,384,684 +0.24(+0.65%)
Mar 27, 2013 37.13 37.37 36.89 37.13 1,662,283 -0.14(-0.38%)
Mar 26, 2013 37.51 37.72 37.14 37.27 888,277 -0.12(-0.32%)
Mar 25, 2013 37.72 37.76 37.35 37.39 648,253 -0.10(-0.27%)
Mar 22, 2013 37.58 37.65 37.41 37.49 414,783 +0.01(+0.03%)
Mar 21, 2013 37.42 37.78 37.34 37.48 401,781 -0.14(-0.37%)
Mar 20, 2013 37.68 37.80 37.43 37.62 630,751 +0.07(+0.19%)
Mar 19, 2013 37.27 37.59 37.27 37.55 478,975 +0.29(+0.78%)
Mar 18, 2013 37.14 37.44 37.05 37.26 495,936 -0.22(-0.59%)
Mar 15, 2013 37.32 37.60 37.19 37.48 816,694 +0.07(+0.19%)
Mar 14, 2013 37.24 37.45 37.11 37.41 691,482 +0.37(+1.00%)
Mar 13, 2013 36.84 37.25 34.86 37.04 988,479 -0.17(-0.46%)
Mar 12, 2013 36.77 37.27 36.76 37.21 1,082,968 +0.36(+0.98%)
Mar 11, 2013 36.53 36.89 36.53 36.85 622,049 +0.32(+0.88%)
Mar 08, 2013 36.63 36.64 36.27 36.53 501,315 +0.14(+0.38%)
Mar 07, 2013 36.41 36.63 36.31 36.39 826,482 -0.04(-0.11%)
Mar 06, 2013 36.26 36.55 36.20 36.43 627,020 +0.16(+0.44%)
Mar 05, 2013 35.93 36.43 35.71 36.27 581,944 +0.58(+1.63%)
Mar 04, 2013 35.89 35.89 35.54 35.69 714,913 -0.15(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.